Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-02-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $0.51 | $0.51 | 316,300 | — | — |
| 2025-12-30 | $0.50 | $0.50 | 267,700 | — | — |
| 2025-12-29 | $0.52 | $0.52 | 438,000 | — | — |
| 2025-12-26 | $0.53 | $0.53 | 158,000 | — | — |
| 2025-12-24 | $0.53 | $0.53 | 106,900 | — | — |
| 2025-12-23 | $0.54 | $0.54 | 224,000 | — | — |
| 2025-12-22 | $0.54 | $0.54 | 525,100 | — | — |
| 2025-12-19 | $0.56 | $0.56 | 196,800 | — | — |
| 2025-12-18 | $0.55 | $0.55 | 482,800 | — | — |
| 2025-12-17 | $0.60 | $0.60 | 997,800 | — | — |
| 2025-12-16 | $0.55 | $0.55 | 418,400 | — | — |
| 2025-12-15 | $0.55 | $0.55 | 690,500 | — | — |
| 2025-12-12 | $0.61 | $0.61 | 304,200 | — | — |
| 2025-12-11 | $0.63 | $0.63 | 147,200 | — | — |
| 2025-12-10 | $0.63 | $0.63 | 179,600 | — | — |
| 2025-12-09 | $0.65 | $0.65 | 379,300 | — | — |
| 2025-12-08 | $0.59 | $0.59 | 506,400 | — | — |
| 2025-12-05 | $0.62 | $0.62 | 355,100 | — | — |
| 2025-12-04 | $0.63 | $0.63 | 277,900 | — | — |
| 2025-12-03 | $0.64 | $0.64 | 456,500 | — | — |
| 2025-12-02 | $0.64 | $0.64 | 1,108,200 | — | — |
| 2025-12-01 | $0.63 | $0.63 | 592,800 | — | — |
| 2025-11-28 | $0.66 | $0.66 | 507,200 | — | — |
| 2025-11-26 | $0.65 | $0.65 | 712,900 | — | — |
| 2025-11-25 | $0.61 | $0.61 | 203,200 | — | — |
| 2025-11-24 | $0.63 | $0.63 | 370,500 | — | — |
| 2025-11-21 | $0.60 | $0.60 | 487,800 | — | — |
| 2025-11-20 | $0.60 | $0.60 | 311,800 | — | — |
| 2025-11-19 | $0.62 | $0.62 | 544,300 | — | — |
| 2025-11-18 | $0.64 | $0.64 | 264,200 | — | — |
| 2025-11-17 | $0.65 | $0.65 | 313,200 | — | — |
| 2025-11-14 | $0.68 | $0.68 | 223,200 | — | — |
| 2025-11-13 | $0.69 | $0.69 | 408,200 | — | — |
| 2025-11-12 | $0.71 | $0.71 | 393,300 | — | — |
| 2025-11-11 | $0.72 | $0.72 | 1,753,000 | — | — |
| 2025-11-10 | $0.74 | $0.74 | 144,500 | — | — |
| 2025-11-07 | $0.74 | $0.74 | 335,900 | — | — |
| 2025-11-06 | $0.77 | $0.77 | 254,200 | — | — |
| 2025-11-05 | $0.76 | $0.76 | 386,200 | — | — |
| 2025-11-04 | $0.80 | $0.80 | 312,900 | — | — |
| 2025-11-03 | $0.83 | $0.83 | 304,100 | — | — |
| 2025-10-31 | $0.83 | $0.83 | 234,600 | — | — |
| 2025-10-30 | $0.84 | $0.84 | 225,300 | — | — |
| 2025-10-29 | $0.89 | $0.89 | 367,300 | — | — |
| 2025-10-28 | $0.93 | $0.93 | 305,100 | — | — |
| 2025-10-27 | $0.92 | $0.92 | 554,200 | — | — |
| 2025-10-24 | $0.92 | $0.92 | 959,900 | — | — |
| 2025-10-23 | $0.85 | $0.85 | 304,500 | — | — |
| 2025-10-22 | $0.83 | $0.83 | 449,500 | — | — |
| 2025-10-21 | $0.84 | $0.84 | 360,200 | — | — |
| 2025-10-20 | $0.81 | $0.81 | 251,600 | — | — |
| 2025-10-17 | $0.78 | $0.78 | 622,200 | — | — |
| 2025-10-16 | $0.83 | $0.83 | 523,100 | — | — |
| 2025-10-15 | $0.83 | $0.83 | 356,000 | — | — |
| 2025-10-14 | $0.80 | $0.80 | 421,800 | — | — |
| 2025-10-13 | $0.80 | $0.80 | 428,700 | — | — |
| 2025-10-10 | $0.81 | $0.81 | 677,400 | — | — |
| 2025-10-09 | $0.89 | $0.88 | 1,180,000 | — | — |
| 2025-10-08 | $0.93 | $0.93 | 2,218,900 | — | — |
| 2025-10-07 | $0.81 | $0.81 | 459,600 | — | — |
| 2025-10-06 | $0.79 | $0.79 | 177,400 | — | — |
| 2025-10-03 | $0.79 | $0.79 | 490,000 | — | — |
| 2025-10-02 | $0.77 | $0.77 | 184,100 | — | — |
| 2025-10-01 | $0.74 | $0.74 | 161,200 | — | — |
| 2025-09-30 | $0.75 | $0.75 | 389,900 | — | — |
| 2025-09-29 | $0.77 | $0.77 | 313,400 | — | — |
| 2025-09-26 | $0.80 | $0.80 | 412,300 | — | — |
| 2025-09-25 | $0.79 | $0.79 | 216,000 | — | — |
| 2025-09-24 | $0.80 | $0.80 | 267,900 | — | — |
| 2025-09-23 | $0.78 | $0.78 | 359,500 | — | — |
| 2025-09-22 | $0.77 | $0.77 | 380,900 | — | — |
| 2025-09-19 | $0.79 | $0.79 | 294,700 | — | — |
| 2025-09-18 | $0.77 | $0.77 | 253,700 | — | — |
| 2025-09-17 | $0.75 | $0.75 | 277,400 | — | — |
| 2025-09-16 | $0.75 | $0.75 | 322,300 | — | — |
| 2025-09-15 | $0.76 | $0.76 | 591,700 | — | — |
| 2025-09-12 | $0.79 | $0.79 | 328,900 | — | — |
| 2025-09-11 | $0.80 | $0.80 | 323,000 | — | — |
| 2025-09-10 | $0.80 | $0.80 | 419,200 | — | — |
| 2025-09-09 | $0.82 | $0.82 | 462,500 | — | — |
| 2025-09-08 | $0.85 | $0.85 | 678,700 | — | — |
| 2025-09-05 | $0.79 | $0.79 | 394,100 | — | — |
| 2025-09-04 | $0.75 | $0.75 | 780,000 | — | — |
| 2025-09-03 | $0.82 | $0.82 | 175,600 | — | — |
| 2025-09-02 | $0.82 | $0.82 | 240,800 | — | — |
| 2025-08-29 | $0.83 | $0.83 | 397,000 | — | — |
| 2025-08-28 | $0.83 | $0.83 | 546,500 | — | — |
| 2025-08-27 | $0.82 | $0.82 | 314,600 | — | — |
| 2025-08-26 | $0.82 | $0.82 | 478,200 | — | — |
| 2025-08-25 | $0.78 | $0.78 | 422,100 | — | — |
| 2025-08-22 | $0.80 | $0.80 | 558,100 | — | — |
| 2025-08-21 | $0.80 | $0.80 | 329,900 | — | — |
| 2025-08-20 | $0.80 | $0.80 | 382,600 | — | — |
| 2025-08-19 | $0.83 | $0.83 | 997,300 | — | — |
| 2025-08-18 | $0.81 | $0.81 | 1,028,100 | — | — |
| 2025-08-15 | $0.76 | $0.76 | 688,000 | — | — |
| 2025-08-14 | $0.76 | $0.76 | 1,968,100 | — | — |
| 2025-08-13 | $0.86 | $0.86 | 19,465,600 | — | — |
| 2025-08-12 | $0.68 | $0.68 | 653,800 | — | — |
| 2025-08-11 | $0.70 | $0.70 | 2,373,100 | — | — |
| 2025-08-08 | $0.68 | $0.68 | 8,598,900 | — | — |
| 2025-08-07 | $1.27 | $1.27 | 501,700 | — | — |
| 2025-08-06 | $1.50 | $1.50 | 220,200 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 242,500 | — | — |
| 2025-08-04 | $1.71 | $1.71 | 215,300 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 121,100 | — | — |
| 2025-07-31 | $1.62 | $1.62 | 162,700 | — | — |
| 2025-07-30 | $1.58 | $1.58 | 105,400 | — | — |
| 2025-07-29 | $1.56 | $1.56 | 190,800 | — | — |
| 2025-07-28 | $1.64 | $1.64 | 155,700 | — | — |
| 2025-07-25 | $1.67 | $1.67 | 118,300 | — | — |
| 2025-07-24 | $1.69 | $1.69 | 231,400 | — | — |
| 2025-07-23 | $1.74 | $1.74 | 276,100 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 281,500 | — | — |
| 2025-07-21 | $1.68 | $1.68 | 1,785,500 | — | — |
| 2025-07-18 | $1.52 | $1.52 | 322,200 | — | — |
| 2025-07-17 | $1.54 | $1.54 | 195,000 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 104,900 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 269,300 | — | — |
| 2025-07-14 | $1.42 | $1.42 | 245,400 | — | — |
| 2025-07-11 | $1.42 | $1.42 | 559,700 | — | — |
| 2025-07-10 | $1.50 | $1.50 | 228,400 | — | — |
| 2025-07-09 | $1.50 | $1.50 | 1,001,300 | — | — |
| 2025-07-08 | $1.66 | $1.66 | 10,263,600 | — | — |
| 2025-07-07 | $1.29 | $1.29 | 124,500 | — | — |
| 2025-07-03 | $1.31 | $1.31 | 41,900 | — | — |
| 2025-07-02 | $1.30 | $1.30 | 80,200 | — | — |
| 2025-07-01 | $1.28 | $1.28 | 86,600 | — | — |
| 2025-06-30 | $1.30 | $1.30 | 100,800 | — | — |
| 2025-06-27 | $1.32 | $1.32 | 219,800 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 145,400 | — | — |
| 2025-06-25 | $1.27 | $1.27 | 132,200 | — | — |
| 2025-06-24 | $1.24 | $1.24 | 413,000 | — | — |
| 2025-06-23 | $1.15 | $1.15 | 135,400 | — | — |
| 2025-06-20 | $1.20 | $1.20 | 52,100 | — | — |
| 2025-06-18 | $1.21 | $1.21 | 65,300 | — | — |
| 2025-06-17 | $1.22 | $1.22 | 52,300 | — | — |
| 2025-06-16 | $1.29 | $1.29 | 102,400 | — | — |
| 2025-06-13 | $1.30 | $1.30 | 315,700 | — | — |
| 2025-06-12 | $1.32 | $1.32 | 113,300 | — | — |
| 2025-06-11 | $1.36 | $1.36 | 112,800 | — | — |
| 2025-06-10 | $1.38 | $1.38 | 282,400 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 81,500 | — | — |
| 2025-06-06 | $1.23 | $1.23 | 93,800 | — | — |
| 2025-06-05 | $1.18 | $1.18 | 68,700 | — | — |
| 2025-06-04 | $1.19 | $1.19 | 181,600 | — | — |
| 2025-06-03 | $1.18 | $1.18 | 246,300 | — | — |
| 2025-06-02 | $1.25 | $1.25 | 94,600 | — | — |
| 2025-05-30 | $1.24 | $1.24 | 98,600 | — | — |
| 2025-05-29 | $1.31 | $1.31 | 61,700 | — | — |
| 2025-05-28 | $1.28 | $1.28 | 208,600 | — | — |
| 2025-05-27 | $1.34 | $1.34 | 90,000 | — | — |
| 2025-05-23 | $1.35 | $1.35 | 51,100 | — | — |
| 2025-05-22 | $1.38 | $1.38 | 101,500 | — | — |
| 2025-05-21 | $1.33 | $1.33 | 56,300 | — | — |
| 2025-05-20 | $1.34 | $1.34 | 194,500 | — | — |
| 2025-05-19 | $1.40 | $1.40 | 84,300 | — | — |
| 2025-05-16 | $1.42 | $1.42 | 192,100 | — | — |
| 2025-05-15 | $1.40 | $1.40 | 75,400 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 63,200 | — | — |
| 2025-05-13 | $1.44 | $1.44 | 116,600 | — | — |
| 2025-05-12 | $1.47 | $1.47 | 121,700 | — | — |
| 2025-05-09 | $1.34 | $1.34 | 468,100 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 145,200 | — | — |
| 2025-05-07 | $1.49 | $1.49 | 89,900 | — | — |
| 2025-05-06 | $1.46 | $1.46 | 102,500 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 50,700 | — | — |
| 2025-05-02 | $1.56 | $1.56 | 92,400 | — | — |
| 2025-05-01 | $1.56 | $1.56 | 234,000 | — | — |
| 2025-04-30 | $1.68 | $1.68 | 98,000 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 44,000 | — | — |
| 2025-04-28 | $1.65 | $1.65 | 141,500 | — | — |
| 2025-04-25 | $1.75 | $1.75 | 156,700 | — | — |
| 2025-04-24 | $1.63 | $1.63 | 139,500 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 134,200 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 109,600 | — | — |
| 2025-04-21 | $1.52 | $1.52 | 70,000 | — | — |
| 2025-04-17 | $1.46 | $1.46 | 86,300 | — | — |
| 2025-04-16 | $1.41 | $1.41 | 60,100 | — | — |
| 2025-04-15 | $1.46 | $1.46 | 59,000 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 41,600 | — | — |
| 2025-04-11 | $1.49 | $1.49 | 236,200 | — | — |
| 2025-04-10 | $1.35 | $1.35 | 64,700 | — | — |
| 2025-04-09 | $1.37 | $1.37 | 195,200 | — | — |
| 2025-04-08 | $1.26 | $1.26 | 185,900 | — | — |
| 2025-04-07 | $1.35 | $1.35 | 141,200 | — | — |
| 2025-04-04 | $1.40 | $1.40 | 143,100 | — | — |
| 2025-04-03 | $1.45 | $1.45 | 85,300 | — | — |
| 2025-04-02 | $1.56 | $1.56 | 40,400 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 133,800 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 167,100 | — | — |
| 2025-03-28 | $1.58 | $1.58 | 203,700 | — | — |
| 2025-03-27 | $1.70 | $1.70 | 153,700 | — | — |
| 2025-03-26 | $1.72 | $1.72 | 79,900 | — | — |
| 2025-03-25 | $1.78 | $1.78 | 98,700 | — | — |
| 2025-03-24 | $1.86 | $1.86 | 219,700 | — | — |
| 2025-03-21 | $1.85 | $1.85 | 161,000 | — | — |
| 2025-03-20 | $1.76 | $1.76 | 628,300 | — | — |
| 2025-03-19 | $1.71 | $1.71 | 97,600 | — | — |
| 2025-03-18 | $1.65 | $1.65 | 55,500 | — | — |
| 2025-03-17 | $1.72 | $1.72 | 122,400 | — | — |
| 2025-03-14 | $1.69 | $1.69 | 82,000 | — | — |
| 2025-03-13 | $1.64 | $1.64 | 120,900 | — | — |
| 2025-03-12 | $1.70 | $1.70 | 492,200 | — | — |
| 2025-03-11 | $1.55 | $1.55 | 610,000 | — | — |
| 2025-03-10 | $1.47 | $1.47 | 184,100 | — | — |
| 2025-03-07 | $1.51 | $1.51 | 184,000 | — | — |
| 2025-03-06 | $1.44 | $1.44 | 241,400 | — | — |
| 2025-03-05 | $1.40 | $1.40 | 129,100 | — | — |
| 2025-03-04 | $1.33 | $1.33 | 344,400 | — | — |
| 2025-03-03 | $1.38 | $1.38 | 2,007,300 | — | — |
| 2025-02-28 | $1.52 | $1.52 | 3,833,500 | — | — |
| 2025-02-27 | $1.53 | $1.53 | 78,000 | — | — |
| 2025-02-26 | $1.51 | $1.51 | 64,500 | — | — |
| 2025-02-25 | $1.48 | $1.48 | 141,000 | — | — |
| 2025-02-24 | $1.51 | $1.51 | 130,400 | — | — |
| 2025-02-21 | $1.56 | $1.56 | 102,600 | — | — |
| 2025-02-20 | $1.64 | $1.64 | 114,100 | — | — |
| 2025-02-19 | $1.66 | $1.66 | 95,600 | — | — |
| 2025-02-18 | $1.58 | $1.58 | 563,400 | — | — |
| 2025-02-14 | $1.67 | $1.67 | 189,400 | — | — |
| 2025-02-13 | $1.57 | $1.57 | 107,900 | — | — |
| 2025-02-12 | $1.57 | $1.57 | 172,500 | — | — |
| 2025-02-11 | $1.46 | $1.46 | 97,800 | — | — |
| 2025-02-10 | $1.48 | $1.48 | 150,400 | — | — |
| 2025-02-07 | $1.52 | $1.52 | 121,300 | — | — |
| 2025-02-06 | $1.61 | $1.61 | 137,000 | — | — |
| 2025-02-05 | $1.55 | $1.55 | 147,200 | — | — |
| 2025-02-04 | $1.50 | $1.50 | 112,700 | — | — |
| 2025-02-03 | $1.47 | $1.47 | 271,000 | — | — |
| 2025-01-31 | $1.54 | $1.54 | 208,100 | — | — |
| 2025-01-30 | $1.60 | $1.60 | 77,600 | — | — |
| 2025-01-29 | $1.54 | $1.54 | 123,000 | — | — |
| 2025-01-28 | $1.60 | $1.60 | 141,400 | — | — |
| 2025-01-27 | $1.59 | $1.59 | 280,100 | — | — |
| 2025-01-24 | $1.68 | $1.68 | 76,000 | — | — |
| 2025-01-23 | $1.70 | $1.70 | 253,100 | — | — |
| 2025-01-22 | $1.72 | $1.72 | 153,200 | — | — |
| 2025-01-21 | $1.77 | $1.77 | 203,700 | — | — |
| 2025-01-17 | $1.70 | $1.70 | 174,800 | — | — |
| 2025-01-16 | $1.76 | $1.76 | 167,400 | — | — |
| 2025-01-15 | $1.75 | $1.75 | 285,700 | — | — |
| 2025-01-14 | $1.81 | $1.81 | 271,300 | — | — |
| 2025-01-13 | $1.77 | $1.77 | 163,600 | — | — |
| 2025-01-10 | $1.79 | $1.79 | 159,200 | — | — |
| 2025-01-08 | $1.81 | $1.81 | 283,900 | — | — |
| 2025-01-07 | $1.90 | $1.90 | 219,400 | — | — |
| 2025-01-06 | $1.99 | $1.99 | 1,174,600 | — | — |
| 2025-01-03 | $1.91 | $1.91 | 334,700 | — | — |
| 2025-01-02 | $1.79 | $1.79 | 231,000 | — | — |